-
5 DAY PERFORMANCE
+2.49% -
1 MONTH PERFORMANCE
+0.49% -
3 MONTH PERFORMANCE
+22.55% -
6 MONTH PERFORMANCE
+20.88% -
YEAR-TO-DATE PERFORMANCE
+13.04% -
1 YEAR PERFORMANCE
+51.05%
First Business Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $44.46 | $45.22 (1.71%) | $45.82 | $44.46 | 60,100 | $366.63 M |
| 09/26/2024 | $44.34 | $44.21 (-0.29%) | $44.57 | $43.80 | 20,900 | $358.44 M |
| 09/25/2024 | $43.93 | $43.89 (-0.09%) | $44.06 | $43.74 | 6,800 | $355.84 M |
| 09/24/2024 | $44.30 | $44.23 (-0.16%) | $44.78 | $43.52 | 18,500 | $358.60 M |
| 09/23/2024 | $44.26 | $44.52 (0.59%) | $44.64 | $44.00 | 10,600 | $360.95 M |
| 09/20/2024 | $45.38 | $44.92 (-1.01%) | $45.79 | $44.48 | 65,965 | $364.20 M |
| 09/19/2024 | $46.44 | $46.04 (-0.86%) | $46.44 | $45.65 | 21,247 | $373.28 M |
| 09/18/2024 | $44.64 | $45.52 (1.97%) | $45.99 | $44.23 | 21,300 | $369.06 M |
| 09/17/2024 | $44.82 | $44.64 (-0.4%) | $45.30 | $43.63 | 39,511 | $361.93 M |
| 09/16/2024 | $43.83 | $44.25 (0.96%) | $44.47 | $43.83 | 10,500 | $358.76 M |
| 09/13/2024 | $42.79 | $43.24 (1.05%) | $43.47 | $42.79 | 15,126 | $350.57 M |
| 09/12/2024 | $42.37 | $42.60 (0.54%) | $42.73 | $42.37 | 7,400 | $345.39 M |
| 09/11/2024 | $42.06 | $42.50 (1.05%) | $42.53 | $41.37 | 8,500 | $344.57 M |
| 09/10/2024 | $43.01 | $42.52 (-1.14%) | $43.10 | $41.31 | 17,225 | $344.74 M |
| 09/09/2024 | $43.51 | $43.10 (-0.94%) | $43.86 | $42.98 | 11,121 | $349.44 M |
| 09/06/2024 | $43.25 | $43.18 (-0.16%) | $43.62 | $42.55 | 20,048 | $350.09 M |
| 09/05/2024 | $43.00 | $43.02 (0.05%) | $43.39 | $42.59 | 8,200 | $348.79 M |
| 09/04/2024 | $44.49 | $43.74 (-1.69%) | $44.77 | $43.74 | 9,800 | $354.63 M |
| 09/03/2024 | $45.01 | $44.24 (-1.71%) | $45.01 | $44.04 | 8,529 | $358.68 M |
| 08/30/2024 | $44.90 | $45.37 (1.05%) | $45.48 | $44.64 | 6,800 | $367.84 M |
| 08/29/2024 | $45.00 | $45.11 (0.24%) | $45.11 | $44.83 | 5,945 | $365.74 M |
| 08/28/2024 | $44.38 | $44.86 (1.08%) | $45.23 | $44.38 | 13,205 | $363.71 M |
| 08/27/2024 | $43.94 | $44.74 (1.82%) | $44.82 | $41.71 | 18,800 | $362.74 M |
| 08/26/2024 | $45.38 | $44.55 (-1.83%) | $45.39 | $44.50 | 14,600 | $361.20 M |
| 08/23/2024 | $42.63 | $44.87 (5.25%) | $45.11 | $42.16 | 24,900 | $363.79 M |
| 08/22/2024 | $42.43 | $42.62 (0.45%) | $42.65 | $42.21 | 6,431 | $345.55 M |
| 08/21/2024 | $42.62 | $42.76 (0.33%) | $43.39 | $42.29 | 6,601 | $346.68 M |
| 08/20/2024 | $42.96 | $42.12 (-1.96%) | $42.96 | $42.12 | 6,000 | $341.49 M |
| 08/19/2024 | $42.93 | $42.83 (-0.23%) | $42.93 | $42.75 | 5,700 | $347.25 M |
| 08/16/2024 | $42.10 | $42.96 (2.04%) | $43.13 | $42.10 | 12,334 | $348.30 M |
| 08/15/2024 | $41.47 | $42.11 (1.54%) | $42.40 | $41.01 | 21,600 | $341.41 M |
| 08/14/2024 | $40.38 | $40.69 (0.77%) | $40.83 | $39.91 | 10,406 | $329.90 M |
| 08/13/2024 | $40.43 | $40.39 (-0.1%) | $40.43 | $39.73 | 16,329 | $327.47 M |
| 08/12/2024 | $40.98 | $39.92 (-2.59%) | $40.98 | $39.65 | 14,609 | $323.66 M |
| 08/09/2024 | $40.34 | $40.65 (0.77%) | $40.87 | $40.31 | 9,600 | $329.58 M |
| 08/08/2024 | $40.99 | $41.05 (0.15%) | $41.09 | $40.58 | 9,600 | $332.82 M |
| 08/07/2024 | $41.73 | $40.96 (-1.85%) | $41.85 | $40.58 | 9,747 | $332.09 M |
| 08/06/2024 | $41.65 | $41.34 (-0.74%) | $41.65 | $40.59 | 13,634 | $335.17 M |
| 08/05/2024 | $41.87 | $41.65 (-0.53%) | $41.87 | $40.30 | 24,037 | $337.68 M |
| 08/02/2024 | $41.88 | $42.49 (1.46%) | $42.87 | $41.75 | 24,507 | $344.49 M |
| 08/01/2024 | $46.38 | $43.73 (-5.71%) | $46.38 | $43.12 | 29,613 | $354.55 M |
| 07/31/2024 | $45.40 | $46.02 (1.37%) | $47.23 | $45.40 | 24,012 | $373.11 M |
| 07/30/2024 | $45.96 | $45.93 (-0.07%) | $46.22 | $45.47 | 27,623 | $372.38 M |
| 07/29/2024 | $46.77 | $45.73 (-2.22%) | $46.77 | $45.31 | 15,707 | $370.76 M |
| 07/26/2024 | $44.75 | $45.69 (2.1%) | $45.80 | $43.96 | 19,837 | $370.44 M |
| 07/25/2024 | $43.11 | $43.49 (0.88%) | $44.29 | $43.11 | 22,400 | $352.60 M |
| 07/24/2024 | $43.52 | $42.51 (-2.32%) | $44.17 | $42.51 | 26,300 | $344.66 M |
| 07/23/2024 | $41.54 | $43.23 (4.07%) | $43.42 | $41.54 | 32,200 | $350.49 M |
| 07/22/2024 | $40.71 | $41.31 (1.47%) | $41.44 | $40.37 | 15,195 | $334.93 M |
| 07/19/2024 | $41.23 | $40.71 (-1.26%) | $41.23 | $40.48 | 10,740 | $330.06 M |
| 07/18/2024 | $41.73 | $41.13 (-1.44%) | $42.49 | $40.73 | 14,725 | $333.47 M |
| 07/17/2024 | $40.51 | $41.73 (3.01%) | $41.73 | $40.36 | 30,909 | $338.33 M |
| 07/16/2024 | $39.38 | $40.95 (3.99%) | $40.95 | $39.38 | 25,056 | $332.01 M |
| 07/15/2024 | $38.73 | $38.83 (0.26%) | $40.05 | $38.72 | 32,825 | $314.82 M |
| 07/12/2024 | $37.98 | $38.63 (1.71%) | $38.63 | $37.98 | 20,240 | $313.20 M |
| 07/11/2024 | $36.26 | $37.63 (3.78%) | $37.77 | $36.26 | 25,011 | $305.09 M |
| 07/10/2024 | $35.32 | $35.58 (0.74%) | $35.64 | $35.25 | 17,083 | $288.47 M |
| 07/09/2024 | $35.48 | $35.44 (-0.11%) | $35.75 | $35.28 | 7,273 | $287.33 M |
| 07/08/2024 | $35.66 | $36.15 (1.37%) | $36.15 | $35.50 | 10,031 | $293.09 M |
| 07/05/2024 | $36.05 | $35.25 (-2.22%) | $36.20 | $35.25 | 27,714 | $285.79 M |
| 07/03/2024 | $36.81 | $36.28 (-1.44%) | $36.81 | $36.28 | 2,731 | $294.15 M |
| 07/02/2024 | $36.77 | $36.53 (-0.65%) | $36.94 | $36.53 | 4,685 | $296.17 M |
| 07/01/2024 | $36.99 | $36.50 (-1.32%) | $36.99 | $36.30 | 13,832 | $295.93 M |